Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Furuya Metal Co., Ltd. (7826.T)

Compare
2,819.00
-45.00
(-1.57%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20252,856.002,860.002,810.002,819.002,819.00198,800
Feb 26, 20252,842.002,872.002,830.002,864.002,864.00163,700
Feb 25, 20252,850.002,872.002,820.002,849.002,849.00191,500
Feb 21, 20252,900.002,922.002,879.002,910.002,910.00168,800
Feb 20, 20252,986.002,986.002,903.002,919.002,919.00207,200
Feb 19, 20253,000.003,040.003,000.003,000.003,000.00131,600
Feb 18, 20252,955.003,015.002,925.003,000.003,000.00202,600
Feb 17, 20253,035.003,055.002,990.002,991.002,991.00136,400
Feb 14, 20253,065.003,080.003,025.003,050.003,050.0098,400
Feb 13, 20253,015.003,085.003,010.003,065.003,065.00231,000
Feb 12, 20253,130.003,155.003,065.003,065.003,065.00312,200
Feb 10, 20253,255.003,300.003,195.003,200.003,200.00252,700
Feb 7, 20253,285.003,345.003,285.003,325.003,325.00195,200
Feb 6, 20253,180.003,340.003,180.003,285.003,285.00175,200
Feb 5, 20253,190.003,225.003,175.003,175.003,175.0089,900
Feb 4, 20253,215.003,260.003,175.003,185.003,185.00137,500
Feb 3, 20253,250.003,255.003,160.003,165.003,165.00170,200
Jan 31, 20253,310.003,350.003,290.003,305.003,305.0092,100
Jan 30, 20253,255.003,275.003,215.003,265.003,265.00273,000
Jan 29, 20253,280.003,305.003,255.003,275.003,275.0093,100
Jan 28, 20253,305.003,310.003,250.003,270.003,270.0084,900
Jan 27, 20253,390.003,400.003,345.003,345.003,345.0073,000
Jan 24, 20253,325.003,395.003,305.003,365.003,365.0070,000
Jan 23, 20253,360.003,360.003,315.003,340.003,340.0077,000
Jan 22, 20253,345.003,395.003,335.003,385.003,385.0082,000
Jan 21, 20253,360.003,365.003,295.003,305.003,305.0059,100
Jan 20, 20253,255.003,325.003,255.003,305.003,305.0074,700
Jan 17, 20253,230.003,255.003,220.003,245.003,245.0067,500
Jan 16, 20253,280.003,290.003,245.003,265.003,265.0099,400
Jan 15, 20253,315.003,335.003,245.003,265.003,265.00105,200
Jan 14, 20253,350.003,360.003,290.003,315.003,315.00121,200
Jan 10, 20253,420.003,435.003,380.003,395.003,395.0072,200
Jan 9, 20253,540.003,555.003,460.003,465.003,465.0087,500
Jan 8, 20253,535.003,610.003,520.003,560.003,560.0078,000
Jan 7, 20253,580.003,595.003,530.003,555.003,555.0086,200
Jan 6, 20253,650.003,650.003,525.003,545.003,545.00118,700
Dec 30, 20243,630.003,640.003,595.003,625.003,625.00103,600
Dec 27, 20243,525.003,600.003,510.003,590.003,590.0076,900
Dec 26, 20243,455.003,515.003,450.003,500.003,500.0091,400
Dec 25, 20243,515.003,530.003,460.003,500.003,500.0067,700
Dec 24, 20243,545.003,545.003,470.003,490.003,490.0056,600
Dec 23, 20243,525.003,560.003,495.003,545.003,545.0070,100
Dec 20, 20243,485.003,600.003,485.003,510.003,510.0090,500
Dec 19, 20243,480.003,515.003,435.003,475.003,475.0095,500
Dec 18, 20243,570.003,600.003,520.003,520.003,520.0064,900
Dec 17, 20243,510.003,590.003,505.003,570.003,570.0097,800
Dec 16, 20243,560.003,560.003,510.003,510.003,510.0072,400
Dec 13, 20243,510.003,605.003,510.003,515.003,515.0080,800
Dec 12, 20243,555.003,620.003,530.003,545.003,545.00101,300
Dec 11, 20243,550.003,550.003,480.003,500.003,500.0094,900
Dec 10, 20243,565.003,620.003,510.003,585.003,585.00117,700
Dec 9, 20243,445.003,565.003,400.003,550.003,550.00123,300
Dec 6, 20243,485.003,485.003,385.003,415.003,415.00106,800
Dec 5, 20243,520.003,520.003,470.003,495.003,495.0080,100
Dec 4, 20243,510.003,540.003,415.003,500.003,500.0093,300
Dec 3, 20243,460.003,520.003,440.003,490.003,490.0093,700
Dec 2, 20243,475.003,475.003,420.003,435.003,435.0064,600
Nov 29, 20243,465.003,495.003,425.003,445.003,445.0056,400
Nov 28, 20243,440.003,490.003,400.003,470.003,470.0072,600
Nov 27, 20243,500.003,525.003,435.003,460.003,460.00110,900
Nov 26, 20243,530.003,545.003,485.003,515.003,515.0082,300
Nov 25, 20243,560.003,570.003,520.003,530.003,530.0079,900
Nov 22, 20243,500.003,545.003,500.003,510.003,510.0043,800
Nov 21, 20243,515.003,535.003,465.003,500.003,500.0084,400
Nov 20, 20243,515.003,550.003,495.003,500.003,500.0076,400
Nov 19, 20243,515.003,555.003,505.003,535.003,535.0096,400
Nov 18, 20243,525.003,565.003,505.003,505.003,505.0065,600
Nov 15, 20243,580.003,595.003,515.003,525.003,525.00115,700
Nov 14, 20243,550.003,625.003,535.003,555.003,555.00116,200
Nov 13, 20243,570.003,625.003,520.003,520.003,520.00155,700
Nov 12, 20243,595.003,675.003,580.003,580.003,580.00160,300
Nov 11, 20243,715.003,760.003,585.003,605.003,605.00221,000
Nov 8, 20244,005.004,020.003,745.003,745.003,745.00321,400
Nov 7, 20244,050.004,100.003,980.004,065.004,065.00206,800
Nov 6, 20243,910.004,060.003,910.004,035.004,035.00105,000
Nov 5, 20243,880.003,970.003,865.003,970.003,970.0089,800
Nov 1, 20243,930.003,945.003,845.003,845.003,845.00109,700
Oct 31, 20244,000.004,035.003,965.004,015.004,015.0089,900
Oct 30, 20243,990.004,050.003,955.004,000.004,000.00116,200
Oct 29, 20243,930.003,940.003,875.003,940.003,940.0053,500
Oct 28, 20243,855.003,940.003,850.003,930.003,930.0052,500
Oct 25, 20243,875.003,885.003,805.003,815.003,815.0064,400
Oct 24, 20243,890.003,890.003,840.003,875.003,875.0068,300
Oct 23, 20243,940.003,965.003,880.003,910.003,910.0093,900
Oct 22, 20243,950.003,985.003,910.003,945.003,945.0086,300
Oct 21, 20243,960.003,990.003,920.003,935.003,935.0046,500
Oct 18, 20243,920.003,975.003,860.003,960.003,960.0090,700
Oct 17, 20243,855.003,920.003,820.003,900.003,900.0084,400
Oct 16, 20243,865.003,890.003,825.003,835.003,835.00104,400
Oct 15, 20243,950.004,005.003,935.003,955.003,955.0078,600
Oct 11, 20243,990.003,995.003,905.003,905.003,905.0083,300
Oct 10, 20244,100.004,105.003,990.004,010.004,010.0055,000
Oct 9, 20244,100.004,120.004,035.004,075.004,075.0080,400
Oct 8, 20244,100.004,130.004,050.004,080.004,080.0064,100
Oct 7, 20244,155.004,180.004,130.004,150.004,150.0081,800
Oct 4, 20244,085.004,110.004,030.004,085.004,085.0071,400
Oct 3, 20244,115.004,120.004,050.004,070.004,070.0060,200
Oct 2, 20244,040.004,095.003,950.003,975.003,975.0096,800
Oct 1, 20244,040.004,110.004,035.004,065.004,065.0063,000
Sep 30, 20244,000.004,075.003,980.004,015.004,015.00122,400
Sep 27, 20244,195.004,195.004,120.004,180.004,180.0080,700
Sep 26, 20244,050.004,140.004,050.004,130.004,130.0096,500
Sep 25, 20243,995.004,050.003,950.004,015.004,015.0071,600
Sep 24, 20244,025.004,050.003,960.003,975.003,975.0090,000
Sep 20, 20243,900.004,045.003,885.003,995.003,995.00134,700
Sep 19, 20243,780.003,825.003,765.003,815.003,815.00121,800
Sep 18, 20243,820.003,820.003,685.003,715.003,715.00163,100
Sep 17, 20243,875.003,875.003,700.003,755.003,755.00104,000
Sep 13, 20243,890.003,890.003,815.003,865.003,865.00166,300
Sep 12, 20243,800.003,895.003,770.003,820.003,820.00130,600
Sep 11, 20243,770.003,800.003,650.003,685.003,685.00136,200
Sep 10, 20243,890.003,905.003,795.003,795.003,795.0075,400
Sep 9, 20243,810.003,885.003,785.003,860.003,860.00127,500
Sep 6, 20243,995.004,010.003,945.003,985.003,985.00112,300
Sep 5, 20244,035.004,065.003,895.003,975.003,975.00163,600
Sep 4, 20244,125.004,180.004,085.004,105.004,105.00117,300
Sep 3, 20244,280.004,300.004,210.004,300.004,300.0087,700
Sep 2, 20244,300.004,300.004,165.004,230.004,230.00112,700
Aug 30, 20244,250.004,270.004,205.004,250.004,250.00117,800
Aug 29, 20244,140.004,240.004,105.004,225.004,225.00277,800
Aug 28, 20244,050.004,140.004,025.004,140.004,140.0088,800
Aug 27, 20244,065.004,100.003,985.004,085.004,085.0064,200
Aug 26, 20244,075.004,120.004,050.004,050.004,050.00106,600
Aug 23, 20244,050.004,100.003,990.004,085.004,085.00104,200
Aug 22, 20244,175.004,200.004,090.004,100.004,100.00158,700
Aug 21, 20244,100.004,170.004,065.004,140.004,140.0069,500
Aug 20, 20244,200.004,210.004,145.004,160.004,160.00110,100
Aug 19, 20244,165.004,220.004,110.004,135.004,135.00127,800
Aug 16, 20244,240.004,250.004,130.004,160.004,160.00138,100
Aug 15, 20244,130.004,210.004,055.004,175.004,175.00108,600
Aug 14, 20244,235.004,235.004,090.004,165.004,165.00133,500
Aug 13, 20244,095.004,205.004,045.004,190.004,190.00118,600
Aug 9, 20244,025.004,075.003,895.003,955.003,955.00163,900
Aug 8, 20243,995.004,220.003,865.003,955.003,955.00367,600
Aug 7, 20243,720.003,965.003,720.003,855.003,855.00199,300
Aug 6, 20243,625.003,880.003,625.003,770.003,770.00189,800
Aug 5, 20243,600.003,735.003,250.003,380.003,380.00449,500
Aug 2, 20244,110.004,200.003,950.003,950.003,950.00303,100
Aug 1, 20244,540.004,550.004,220.004,320.004,320.00167,300
Jul 31, 20244,460.004,610.004,400.004,610.004,610.0096,500
Jul 30, 20244,470.004,535.004,400.004,515.004,515.0080,600
Jul 29, 20244,380.004,495.004,350.004,460.004,460.0084,300
Jul 26, 20244,265.004,335.004,255.004,310.004,310.00121,200
Jul 25, 20244,375.004,405.004,265.004,285.004,285.00179,400
Jul 24, 20244,500.004,615.004,465.004,490.004,490.00109,800
Jul 23, 20244,545.004,570.004,460.004,500.004,500.0073,500
Jul 22, 20244,585.004,590.004,460.004,475.004,475.0097,700
Jul 19, 20244,385.004,575.004,325.004,555.004,555.00229,000
Jul 18, 20244,485.004,570.004,420.004,420.004,420.00159,800
Jul 17, 20244,675.004,745.004,585.004,640.004,640.00119,900
Jul 16, 20244,680.004,720.004,585.004,635.004,635.0069,600
Jul 12, 20244,630.004,670.004,580.004,640.004,640.0094,500
Jul 11, 20244,850.004,850.004,580.004,695.004,695.00226,700
Jul 10, 20244,550.004,765.004,480.004,735.004,735.00324,400
Jul 9, 20244,495.004,620.004,475.004,515.004,515.00163,900
Jul 8, 20244,440.004,495.004,400.004,460.004,460.0063,400
Jul 5, 20244,510.004,515.004,385.004,435.004,435.0095,300
Jul 4, 20244,440.004,515.004,435.004,505.004,505.00164,900
Jul 3, 20244,195.004,370.004,110.004,370.004,370.00149,400
Jul 2, 20244,250.004,320.004,150.004,180.004,180.00139,100
Jul 1, 20244,430.004,430.004,280.004,280.004,280.0092,000
Jun 28, 20244,275.004,450.004,210.004,370.004,370.00213,800
Jun 27, 2024 30.00 Dividend
Jun 27, 20244,305.004,400.004,275.004,325.004,325.00140,100
Jun 27, 2024 3:1 Stock Splits
Jun 26, 20244,360.004,450.004,320.004,423.334,393.33236,400
Jun 25, 20244,340.004,340.004,280.004,296.674,267.53138,300
Jun 24, 20244,353.334,386.674,313.334,353.334,323.8187,600
Jun 21, 20244,446.674,460.004,346.674,383.334,353.60138,900
Jun 20, 20244,466.674,476.674,376.674,450.004,419.8279,500
Jun 19, 20244,316.674,456.674,306.674,436.674,406.58102,600
Jun 18, 20244,366.674,403.334,316.674,316.674,287.3957,900
Jun 17, 20244,426.674,426.674,326.674,353.334,323.81115,500
Jun 14, 20244,323.334,510.004,323.334,450.004,419.82166,200
Jun 13, 20244,333.334,386.674,283.334,323.334,294.0190,600
Jun 12, 20244,253.334,386.674,240.004,323.334,294.01120,000
Jun 11, 20244,366.674,380.004,266.674,280.004,250.9798,100
Jun 10, 20244,230.004,353.334,220.004,333.334,303.94102,600
Jun 7, 20244,243.334,320.004,236.674,270.004,241.0466,600
Jun 6, 20244,313.334,320.004,250.004,276.674,247.6689,400
Jun 5, 20244,266.674,330.004,230.004,263.334,234.42131,700
Jun 4, 20244,386.674,410.004,306.674,366.674,337.05153,900
Jun 3, 20244,483.334,500.004,336.674,430.004,399.95204,900
May 31, 20244,330.004,406.674,283.334,283.334,254.28678,600
May 30, 20244,206.674,286.674,170.004,263.334,234.42207,300
May 29, 20244,436.674,470.004,300.004,303.334,274.15159,300
May 28, 20244,393.334,533.334,393.334,450.004,419.82178,500
May 27, 20244,396.674,446.674,376.674,393.334,363.54117,600
May 24, 20244,286.674,433.334,266.674,373.334,343.67178,800
May 23, 20244,393.334,510.004,370.004,386.674,356.92273,600
May 22, 20244,283.334,373.334,243.334,356.674,327.12279,600
May 21, 20244,160.004,283.334,126.674,210.004,181.45225,300
May 20, 20244,086.674,180.004,066.674,126.674,098.68145,200
May 17, 20243,956.674,183.333,956.674,096.674,068.88288,900
May 16, 20243,840.003,983.333,806.673,953.333,926.52163,500
May 15, 20243,990.004,020.003,836.673,843.333,817.27180,300
May 14, 20244,000.004,013.333,900.003,990.003,962.94192,000
May 13, 20243,920.004,123.333,906.674,046.674,019.22548,100
May 10, 20243,600.003,736.673,593.333,713.333,688.15171,900
May 9, 20243,663.333,706.673,586.673,670.003,645.11118,500
May 8, 20243,683.333,726.673,646.673,686.673,661.66121,500
May 7, 20243,650.003,706.673,650.003,683.333,658.35147,900
May 2, 20243,603.333,640.003,590.003,626.673,602.0787,900
May 1, 20243,653.333,680.003,600.003,640.003,615.31261,000
Apr 30, 20243,626.673,733.333,550.003,690.003,664.97204,900
Apr 26, 20243,670.003,706.673,576.673,576.673,552.41732,300
Apr 25, 20243,823.333,830.003,723.333,723.333,698.0894,200
Apr 24, 20243,720.003,823.333,720.003,800.003,774.23145,500
Apr 23, 20243,800.003,820.003,656.673,700.003,674.91137,700
Apr 22, 20243,770.003,813.333,700.003,746.673,721.26200,700
Apr 19, 20243,916.673,936.673,730.003,810.003,784.16177,000
Apr 18, 20243,860.003,973.333,860.003,926.673,900.0495,700
Apr 17, 20243,916.673,930.003,833.333,880.003,853.68132,300
Apr 16, 20243,966.673,996.673,873.333,886.673,860.31131,100
Apr 15, 20243,943.334,040.003,936.674,023.333,996.05160,500
Apr 12, 20244,066.674,100.003,953.333,993.333,966.25228,300
Apr 11, 20244,066.674,136.674,026.674,103.334,075.50169,800
Apr 10, 20244,076.674,136.674,066.674,080.004,052.33219,300
Apr 9, 20243,950.004,036.673,950.004,030.004,002.67210,900
Apr 8, 20243,926.673,986.673,876.673,950.003,923.21206,400
Apr 5, 20243,866.673,950.003,866.673,913.333,886.79175,500
Apr 4, 20244,000.004,026.673,913.333,950.003,923.21209,400
Apr 3, 20244,016.674,056.673,886.673,956.673,929.83408,300
Apr 2, 20243,790.003,986.673,770.003,976.673,949.70318,300
Apr 1, 20243,830.003,860.003,750.003,763.333,737.81198,900
Mar 29, 20243,753.333,786.673,713.333,776.673,751.0598,100
Mar 28, 20243,673.333,780.003,666.673,733.333,708.01176,400
Mar 27, 20243,700.003,700.003,646.673,670.003,645.11158,400
Mar 26, 20243,663.333,723.333,626.673,686.673,661.66121,200
Mar 25, 20243,620.003,710.003,620.003,643.333,618.62189,900
Mar 22, 20243,600.003,696.673,586.673,636.673,612.00225,900
Mar 21, 20243,596.673,626.673,553.333,586.673,562.34132,000
Mar 19, 20243,493.333,566.673,446.673,546.673,522.61137,400
Mar 18, 20243,496.673,516.673,460.003,476.673,453.09152,100
Mar 15, 20243,433.333,463.333,410.003,416.673,393.49207,900
Mar 14, 20243,450.003,450.003,373.333,443.333,419.98124,800
Mar 13, 20243,476.673,496.673,356.673,413.333,390.18179,400
Mar 12, 20243,443.333,470.003,393.333,456.673,433.22123,300
Mar 11, 20243,450.003,496.673,403.333,443.333,419.98162,300
Mar 8, 20243,360.003,580.003,346.673,526.673,502.75265,800
Mar 7, 20243,413.333,460.003,360.003,366.673,343.83173,400
Mar 6, 20243,390.003,406.673,356.673,390.003,367.01105,900
Mar 5, 20243,366.673,410.003,326.673,390.003,367.01109,800
Mar 4, 20243,426.673,446.673,366.673,366.673,343.83152,700
Mar 1, 20243,423.333,460.003,376.673,386.673,363.70106,500
Feb 29, 20243,400.003,433.333,350.003,400.003,376.94132,300
Feb 28, 20243,496.673,510.003,433.333,433.333,410.05117,300
Feb 27, 20243,450.003,540.003,406.673,463.333,439.84174,600
Waiting for permission
Allow microphone access to enable voice search

Try again.